Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -7.47663551402 | 7.49 | 7.6 | 6.85 | 133255 | 7.2300572 | CS |
| 4 | -1.43 | -17.1052631579 | 8.36 | 8.5489 | 6.81 | 169178 | 7.46030813 | CS |
| 12 | -1.94 | -21.8714768884 | 8.87 | 10.73 | 6.81 | 260443 | 8.9196912 | CS |
| 26 | -2.73 | -28.2608695652 | 9.66 | 13.88 | 6.81 | 295506 | 9.83401938 | CS |
| 52 | -9.2808 | -57.2507217411 | 16.2108 | 17.8562 | 6.5 | 2354558 | 11.27624956 | CS |
| 156 | -21.0684 | -75.2485856335 | 27.9984 | 43.32 | 6.5 | 2391821 | 15.32573805 | CS |
| 260 | 4.9046 | 242.154636121 | 2.0254 | 128.44 | 1.0792 | 1888047 | 22.66874811 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028200 | 7.01 | -0.2 | -2.77 | 7.19 | 7.3 | 6.9 | 183146 |
| 1742941800 | 7.21 | -0.17 | -2.30 | 7.39 | 7.44 | 7.15 | 135995 |
| 1742855400 | 7.38 | 0.07 | 0.96 | 7.41 | 7.535 | 7.25 | 136189 |
| 1742596200 | 7.31 | -0.06 | -0.81 | 7.3 | 7.36 | 7.16 | 115173 |
| 1742509800 | 7.37 | -0.15 | -1.99 | 7.49 | 7.6 | 7.28 | 95771 |
| 1742423400 | 7.52 | 0.03 | 0.40 | 7.49 | 7.6 | 7.345 | 153669 |
| 1742337000 | 7.49 | -0.16 | -2.09 | 7.67 | 7.68 | 7.39 | 108837 |
| 1742250600 | 7.65 | 0.08 | 1.06 | 7.67 | 7.69 | 7.35 | 129625 |
| 1741991400 | 7.57 | 0.27 | 3.70 | 7.42 | 7.71 | 7.31 | 184214 |
| 1741905000 | 7.3 | -0.04 | -0.54 | 7.46 | 7.64 | 7.2 | 210759 |
| 1741818600 | 7.34 | 0.19 | 2.66 | 7.28 | 7.4598 | 7.14 | 221425 |
| 1741732200 | 7.15 | -0.18 | -2.46 | 7.28 | 7.43 | 7.1 | 133423 |
| 1741645800 | 7.33 | 0.04 | 0.55 | 7.16 | 7.33 | 7 | 220980 |
| 1741390200 | 7.29 | -0.17 | -2.28 | 7.48 | 7.5872 | 7.16 | 176493 |
| 1741303800 | 7.46 | -0.35 | -4.48 | 7.58 | 7.85 | 7.29 | 139677 |
| 1741217400 | 7.81 | 0.35 | 4.69 | 7.55 | 8 | 7.5 | 133800 |
| 1741131000 | 7.46 | 0.16 | 2.19 | 7.22 | 7.65 | 6.81 | 292400 |
| 1741044600 | 7.3 | -0.86 | -10.54 | 8.23 | 8.4747 | 7.2802 | 281982 |
| 1740785400 | 8.16 | -0.14 | -1.69 | 8.23 | 8.43 | 8.09 | 154677 |
| 1740699000 | 8.3 | 0.04 | 0.48 | 8.36 | 8.5489 | 8.1592 | 175319 |
| 1740612600 | 8.26 | 0.26 | 3.25 | 8.38 | 8.7799 | 8.13 | 323986 |
| 1740526200 | 8 | -1.01 | -11.21 | 8.8699999 | 9.0186 | 7.8001 | 1054530 |
| 1740439800 | 9.01 | -0.08 | -0.88 | 9.07 | 9.16 | 8.55 | 394714 |
| 1740180600 | 9.09 | -0.24 | -2.57 | 9.34 | 9.57 | 9.01 | 280490 |
| 1740094200 | 9.33 | 0.01 | 0.11 | 9.28 | 9.49 | 9.22 | 204652 |
| 1740007800 | 9.32 | 0.03 | 0.32 | 9.5 | 9.55 | 9.08 | 345602 |
| 1739921400 | 9.2899999 | -0.24 | -2.52 | 9.59 | 10.07 | 9.1 | 499654 |
| 1739575800 | 9.53 | 0.06 | 0.63 | 9.71 | 10.59 | 9.36 | 803423 |
| 1739489400 | 9.47 | 0.11 | 1.18 | 9.24 | 9.78 | 9.24 | 405518 |
| 1739403000 | 9.36 | -0.03 | -0.32 | 9.38 | 9.5736 | 9.138 | 177596 |
| 1739316600 | 9.39 | 0.02 | 0.21 | 9.36 | 9.45 | 9.22 | 165358 |
| 1739230200 | 9.3699999 | 0.37 | 4.11 | 9 | 9.43 | 8.83 | 210209 |
| 1738971000 | 9 | -0.41 | -4.36 | 9.4 | 9.63 | 8.9 | 331327 |
| 1738884600 | 9.41 | -0.47 | -4.76 | 9.94 | 9.98 | 9.2 | 447980 |
| 1738798200 | 9.88 | 0.05 | 0.51 | 9.95 | 10.41 | 9.51 | 840307 |
| 1738711800 | 9.83 | -0.01 | -0.10 | 10 | 10.7199 | 9.61 | 876438 |
| 1738625400 | 9.84 | -0.07 | -0.71 | 9.7 | 10.08 | 9.58 | 269193 |
| 1738366200 | 9.91 | -0.07 | -0.70 | 10.04 | 10.23 | 9.78 | 168657 |
| 1738279800 | 9.98 | 0.12 | 1.22 | 9.99 | 10.23 | 9.71 | 215888 |
| 1738193400 | 9.86 | 0.09 | 0.92 | 9.78 | 10.1 | 9.7 | 178574 |
| 1738107000 | 9.77 | 0.18 | 1.88 | 9.69 | 10 | 9.6 | 166593 |
| 1738020600 | 9.59 | -0.44 | -4.39 | 9.88 | 9.9 | 9.3501 | 176367 |
| 1737761400 | 10.03 | 0.02 | 0.20 | 10.19 | 10.2585 | 9.9 | 180598 |
| 1737675000 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1737588600 | 10.01 | 0.39 | 4.05 | 9.66 | 10.01 | 9.38 | 134986 |
| 1737502200 | 9.6199999 | 0.49 | 5.37 | 9.23 | 9.6199999 | 8.96 | 290019 |
| 1737156600 | 9.13 | 0.2 | 2.24 | 9.05 | 9.3699999 | 8.9 | 167389 |
| 1737070200 | 8.93 | -0.29 | -3.15 | 9.17 | 9.24 | 8.83 | 105466 |
| 1736983800 | 9.22 | 0.39 | 4.42 | 8.9 | 9.41 | 8.9 | 208003 |
| 1736897400 | 8.83 | -0.07 | -0.79 | 8.92 | 8.98 | 8.625 | 123730 |
| 1736811000 | 8.9 | 0.01 | 0.11 | 8.89 | 9.0837 | 8.63 | 163082 |
| 1736551800 | 8.89 | -0.67 | -7.01 | 9.5 | 9.56 | 8.82 | 209918 |
| 1736379000 | 9.56 | -0.47 | -4.69 | 9.85 | 10 | 9.3301 | 183983 |
| 1736292600 | 10.03 | -0.62 | -5.82 | 10.7 | 10.73 | 9.86 | 246743 |
| 1736206200 | 10.65 | 0.55 | 5.45 | 10.28 | 10.65 | 10.12 | 201204 |
| 1735947000 | 10.1 | 0.69 | 7.33 | 9.41 | 10.3 | 9.41 | 224606 |
| 1735860600 | 9.41 | 0.59 | 6.69 | 8.8699999 | 9.44 | 8.867 | 224472 |
| 1735687800 | 8.82 | -0.18 | -2.00 | 8.95 | 9.1199999 | 8.65 | 208049 |
| 1735601400 | 9 | -0.15 | -1.64 | 9.01 | 9.15 | 8.3859999 | 368853 |
| 1735342200 | 9.15 | 0.09 | 0.99 | 9.06 | 9.5 | 8.975 | 189632 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
